Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pt Alamtri Res Indonesia Tbk (OP:ADOOY)

5.400 -0.030 (-0.55%)
Streaming Delayed Price Updated: 2:22 PM EDT, Apr 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 03, 2025 5.400 5.605 5.400 5.400 5,217 -0.03(-0.55%)
Apr 02, 2025 5.600 5.600 5.430 5.430 700 -0.27(-4.74%)
Apr 01, 2025 5.700 5.700 5.600 5.700 405 +0.20(+3.64%)
Mar 31, 2025 5.500 5.500 5.500 5.500 615 -0.05(-0.93%)
Mar 27, 2025 5.552 4,187 +0.15(+2.81%)
Mar 26, 2025 5.310 5.500 5.310 5.400 773 -0.10(-1.82%)
Mar 25, 2025 5.500 5.500 5.500 5.500 240 +0.06(+1.10%)
Mar 24, 2025 5.400 5.550 5.400 5.440 1,609 +0.04(+0.74%)
Mar 21, 2025 5.400 5.400 5.400 5.400 2,196 -0.12(-2.26%)
Mar 20, 2025 5.525 5.525 5.525 5.525 101 -0.12(-2.21%)
Mar 19, 2025 5.650 5.650 5.650 5.650 596 +0.24(+4.44%)
Mar 18, 2025 5.410 5.420 5.410 5.410 2,161 -0.04(-0.73%)
Mar 17, 2025 5.420 5.475 5.340 5.450 17,562 +0.08(+1.49%)
Mar 14, 2025 5.400 5.525 5.370 5.370 4,044 -0.23(-4.11%)
Mar 13, 2025 5.570 5.660 5.410 5.600 7,840 -0.05(-0.88%)
Mar 12, 2025 5.895 5.895 5.650 5.650 4,059 -0.13(-2.25%)
Mar 11, 2025 5.700 5.860 5.700 5.780 2,069 +0.02(+0.35%)
Mar 10, 2025 5.910 5.910 5.760 5.760 2,641 -0.19(-3.19%)
Mar 07, 2025 6.090 6.090 5.950 5.950 13,930 -0.05(-0.83%)
Mar 06, 2025 6.010 6.300 6.000 6.000 4,611 -0.27(-4.31%)
Mar 05, 2025 6.000 6.270 6.000 6.270 8,791 +0.02(+0.32%)
Mar 04, 2025 6.120 6.250 6.120 6.250 1,582 -0.38(-5.66%)
Mar 03, 2025 6.600 6.625 6.485 6.625 900 +0.33(+5.16%)
Feb 28, 2025 6.450 6.600 6.300 6.300 4,428 -0.30(-4.55%)
Feb 27, 2025 6.600 6.600 6.600 6.600 21,360 -0.02(-0.30%)
Feb 26, 2025 6.900 6.900 6.620 6.620 32,372 -0.23(-3.36%)
Feb 25, 2025 6.660 6.890 6.660 6.850 22,303 -0.15(-2.14%)
Feb 24, 2025 7.000 7.000 7.000 7.000 718 -0.10(-1.41%)
Feb 21, 2025 6.755 7.100 6.755 7.100 583 +0.45(+6.77%)
Feb 20, 2025 6.550 6.900 6.550 6.650 28,462 -0.25(-3.62%)
Feb 19, 2025 6.900 6.900 6.900 6.900 200 +0.05(+0.73%)
Feb 18, 2025 6.820 6.850 6.710 6.850 1,841 +0.25(+3.79%)
Feb 14, 2025 6.600 6.600 6.600 6.600 183 -0.24(-3.51%)
Feb 13, 2025 6.620 6.840 6.620 6.840 2,434 +0.24(+3.64%)
Feb 12, 2025 6.600 6.600 6.600 6.600 135 +0.02(+0.30%)
Feb 11, 2025 6.900 7.040 6.510 6.580 8,892 -0.37(-5.32%)
Feb 10, 2025 7.200 7.200 6.950 6.950 2,461 -0.30(-4.09%)
Feb 07, 2025 7.210 7.246 7.030 7.246 1,446 +0.04(+0.50%)
Feb 06, 2025 7.210 7.210 7.210 7.210 263 -0.00(-0.07%)
Feb 05, 2025 7.200 7.352 7.200 7.215 404 +0.17(+2.49%)
Feb 04, 2025 7.215 7.215 7.040 7.040 271 -0.17(-2.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.